| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 15.53 | 15.63 | 15.1 | 15.21 | 15.21 | -0.28 (-1.81%) | 1,200,787 |
| 23 Aug 2021 | CNY | 14.5 | 15.65 | 14.5 | 15.49 | 15.49 | +1 (+6.90%) | 2,376,720 |
| 20 Aug 2021 | CNY | 15.02 | 15.28 | 14.3 | 14.49 | 14.49 | -0.6 (-3.98%) | 2,723,633 |
| 19 Aug 2021 | CNY | 15.44 | 15.51 | 15.03 | 15.09 | 15.09 | -0.35 (-2.27%) | 1,213,340 |
| 18 Aug 2021 | CNY | 15.11 | 15.7 | 15.05 | 15.44 | 15.44 | +0.06 (+0.39%) | 1,215,480 |
| 17 Aug 2021 | CNY | 16.4 | 16.58 | 15.32 | 15.38 | 15.38 | -1.01 (-6.16%) | 2,535,396 |
| 16 Aug 2021 | CNY | 16.59 | 16.99 | 16.18 | 16.39 | 16.39 | -0.25 (-1.50%) | 1,416,540 |
| 13 Aug 2021 | CNY | 16.77 | 17.07 | 16.54 | 16.64 | 16.64 | -0.12 (-0.72%) | 1,353,684 |
| 12 Aug 2021 | CNY | 17 | 17.27 | 16.63 | 16.76 | 16.76 | -0.16 (-0.95%) | 2,337,500 |
| 11 Aug 2021 | CNY | 16.71 | 17.1 | 16.39 | 16.92 | 16.92 | +0.17 (+1.01%) | 2,436,620 |
| 10 Aug 2021 | CNY | 16.37 | 16.96 | 16.37 | 16.75 | 16.75 | +0.39 (+2.38%) | 1,696,997 |
| 9 Aug 2021 | CNY | 16.62 | 16.81 | 16.28 | 16.36 | 16.36 | -0.34 (-2.04%) | 2,059,910 |
| 6 Aug 2021 | CNY | 16.47 | 17.16 | 16.47 | 16.7 | 16.7 | +0.18 (+1.09%) | 1,750,262 |
| 5 Aug 2021 | CNY | 16.5 | 17.17 | 16.28 | 16.52 | 16.52 | +0.02 (+0.12%) | 2,664,617 |
| 4 Aug 2021 | CNY | 16.25 | 16.75 | 16.23 | 16.5 | 16.5 | -0.11 (-0.66%) | 2,801,780 |
| 3 Aug 2021 | CNY | 17.04 | 17.78 | 16.18 | 16.61 | 16.61 | +0.16 (+0.97%) | 6,299,471 |
| 2 Aug 2021 | CNY | 14.99 | 16.45 | 14.99 | 16.45 | 16.45 | +1.5 (+10.03%) | 5,123,990 |
| 30 Jul 2021 | CNY | 14.07 | 15.17 | 13.5 | 14.95 | 14.95 | +0.97 (+6.94%) | 3,151,040 |
| 29 Jul 2021 | CNY | 13.22 | 14.06 | 13.21 | 13.98 | 13.98 | +0.78 (+5.91%) | 1,165,963 |
| 28 Jul 2021 | CNY | 13.86 | 14.03 | 12.94 | 13.2 | 13.2 | -0.66 (-4.76%) | 1,691,820 |
| 27 Jul 2021 | CNY | 14.19 | 14.47 | 13.84 | 13.86 | 13.86 | -0.45 (-3.14%) | 520,560 |
| 26 Jul 2021 | CNY | 14.19 | 14.4 | 13.87 | 14.31 | 14.31 | +0.26 (+1.85%) | 728,640 |
| 23 Jul 2021 | CNY | 14.65 | 14.65 | 13.9 | 14.05 | 14.05 | -0.4 (-2.77%) | 835,300 |
| 22 Jul 2021 | CNY | 14.61 | 14.8 | 14.37 | 14.45 | 14.45 | -0.16 (-1.10%) | 928,860 |
| 21 Jul 2021 | CNY | 14.8 | 14.99 | 14.2 | 14.61 | 14.61 | +0.34 (+2.38%) | 1,027,900 |
| 20 Jul 2021 | CNY | 14.28 | 14.47 | 14.13 | 14.27 | 14.27 | -0.01 (-0.07%) | 357,360 |
| 19 Jul 2021 | CNY | 14.2 | 14.47 | 14.02 | 14.28 | 14.28 | -0.1 (-0.70%) | 595,220 |
| 16 Jul 2021 | CNY | 14.5 | 14.65 | 14.05 | 14.38 | 14.38 | +0.23 (+1.63%) | 805,560 |
| 15 Jul 2021 | CNY | 14.72 | 14.8 | 14.14 | 14.15 | 14.15 | -0.59 (-4.00%) | 656,460 |
| 14 Jul 2021 | CNY | 14.76 | 15.14 | 14.68 | 14.74 | 14.74 | -0.02 (-0.14%) | 694,860 |
